Edge Total Intelligence Inc. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-30	0.530	0.530	0.485	0.490	0.490	8,500
2024-05-29	0.540	0.540	0.490	0.530	0.530	9,700
2024-05-28	0.580	0.580	0.540	0.540	0.540	3,800
2024-05-27	0.590	0.590	0.590	0.590	0.590	500
2024-05-24	0.540	0.560	0.520	0.560	0.560	3,500
2024-05-23	0.540	0.550	0.530	0.540	0.540	18,570
2024-05-22	0.570	0.570	0.540	0.540	0.540	3,500
2024-05-21	0.570	0.570	0.570	0.570	0.570	550
2024-05-17	0.590	0.590	0.570	0.570	0.570	1,700
2024-05-16	0.550	0.550	0.540	0.540	0.540	2,663
2024-05-15	0.550	0.550	0.530	0.530	0.530	1,500
2024-05-14	0.510	0.510	0.490	0.500	0.500	4,002
2024-05-13	0.530	0.530	0.500	0.500	0.500	7,497
2024-05-10	0.510	0.510	0.510	0.510	0.510	3,000
2024-05-09	0.480	0.485	0.470	0.485	0.485	5,320
2024-05-08	0.490	0.490	0.475	0.480	0.480	6,510
2024-05-07	0.500	0.500	0.500	0.500	0.500	26,378
2024-05-06	0.610	0.610	0.480	0.500	0.500	65,419
2024-05-03	0.600	0.610	0.600	0.610	0.610	11,530
2024-05-02	0.650	0.650	0.610	0.610	0.610	5,070
2024-05-01	0.660	0.670	0.640	0.670	0.670	13,200
2024-04-30	0.650	0.650	0.620	0.630	0.630	11,452
2024-04-29	0.690	0.690	0.620	0.650	0.650	29,329
2024-04-26	0.720	0.720	0.670	0.670	0.670	12,000
2024-04-25	0.780	0.800	0.690	0.700	0.700	34,930
2024-04-24	0.850	0.860	0.790	0.790	0.790	33,048
2024-04-23	0.880	0.880	0.830	0.840	0.840	7,545
2024-04-22	0.900	0.920	0.840	0.840	0.840	21,602
2024-04-19	0.980	0.980	0.890	0.890	0.890	22,547
2024-04-18	0.930	0.960	0.930	0.960	0.960	19,000
2024-04-17	0.940	0.940	0.900	0.930	0.930	7,000
2024-04-16	0.950	0.960	0.910	0.950	0.950	41,489
2024-04-15	0.950	0.990	0.950	0.950	0.950	56,940
2024-04-12	0.940	0.960	0.930	0.940	0.940	56,490
2024-04-11	0.950	0.960	0.900	0.940	0.940	31,694
2024-04-10	0.960	0.960	0.940	0.940	0.940	34,259
2024-04-09	0.980	0.980	0.920	0.970	0.970	18,650
2024-04-08	0.950	0.980	0.950	0.980	0.980	30,612
2024-04-05	1.010	1.010	0.930	0.940	0.940	10,400
2024-04-04	0.990	1.010	0.930	1.000	1.000	26,455
2024-04-03	1.000	1.000	0.940	0.990	0.990	24,182
2024-04-02	1.050	1.050	0.940	1.000	1.000	57,632
2024-04-01	1.020	1.050	0.990	1.030	1.030	21,120
2024-03-28	1.050	1.050	0.930	1.010	1.010	29,196
2024-03-27	1.050	1.050	1.010	1.050	1.050	19,000
2024-03-26	1.050	1.050	0.950	0.950	0.950	16,681
2024-03-25	1.020	1.040	1.010	1.030	1.030	40,800
2024-03-22	0.970	1.020	0.970	1.020	1.020	38,950
2024-03-21	0.970	0.980	0.950	0.970	0.970	13,256
2024-03-20	0.970	0.970	0.960	0.960	0.960	7,540
2024-03-19	0.970	0.970	0.950	0.960	0.960	4,500
2024-03-18	0.950	0.960	0.930	0.960	0.960	8,000
2024-03-15	0.930	0.970	0.930	0.940	0.940	94,325
2024-03-14	0.920	0.920	0.850	0.850	0.850	13,610
2024-03-13	0.850	0.920	0.810	0.920	0.920	17,500
2024-03-12	0.920	0.920	0.800	0.830	0.830	31,600
2024-03-11	0.930	0.930	0.800	0.810	0.810	41,950
2024-03-08	0.900	0.930	0.890	0.930	0.930	28,100
2024-03-07	0.900	0.910	0.880	0.900	0.900	31,780
2024-03-06	0.870	0.900	0.820	0.900	0.900	74,577

← NewerPage 11 of 21 · 1,255 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.